Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 328.26 | 331.41 | 328.26 | 330.61 | 1,352,183 | +2.85(+0.87%) |
Jul 02, 2024 | 328.00 | 330.09 | 325.58 | 327.76 | 2,119,846 | -1.32(-0.40%) |
Jul 01, 2024 | 335.11 | 335.29 | 325.37 | 329.08 | 2,950,299 | -4.02(-1.21%) |
Jun 28, 2024 | 328.51 | 334.19 | 328.32 | 333.10 | 8,891,481 | +5.64(+1.72%) |
Jun 27, 2024 | 326.03 | 329.23 | 324.67 | 327.46 | 1,995,087 | +0.73(+0.22%) |
Jun 26, 2024 | 326.25 | 327.71 | 323.78 | 326.73 | 2,198,404 | -0.67(-0.20%) |
Jun 25, 2024 | 328.01 | 329.47 | 324.37 | 327.40 | 2,995,762 | -2.60(-0.79%) |
Jun 24, 2024 | 329.36 | 333.67 | 326.07 | 330.00 | 2,447,351 | +2.16(+0.66%) |
Jun 21, 2024 | 330.53 | 330.55 | 326.18 | 327.84 | 8,276,859 | -1.29(-0.39%) |
Jun 20, 2024 | 325.06 | 331.10 | 324.58 | 329.13 | 4,467,990 | +3.99(+1.23%) |
Jun 18, 2024 | 323.05 | 325.60 | 321.00 | 325.14 | 3,275,383 | +2.74(+0.85%) |
Jun 17, 2024 | 321.47 | 323.84 | 318.88 | 322.40 | 3,198,573 | +0.93(+0.29%) |
Jun 14, 2024 | 321.39 | 322.68 | 315.85 | 321.47 | 4,196,804 | -4.89(-1.50%) |
Jun 13, 2024 | 327.50 | 327.89 | 321.45 | 326.36 | 3,186,516 | -2.37(-0.72%) |
Jun 12, 2024 | 333.15 | 335.17 | 326.00 | 328.73 | 4,817,396 | +1.42(+0.43%) |
Jun 11, 2024 | 327.76 | 328.64 | 323.73 | 327.31 | 3,247,490 | -2.30(-0.70%) |
Jun 10, 2024 | 328.71 | 331.91 | 328.44 | 329.61 | 2,640,529 | +0.67(+0.20%) |
Jun 07, 2024 | 326.20 | 332.88 | 323.72 | 328.94 | 2,499,319 | +0.65(+0.20%) |
Jun 06, 2024 | 330.22 | 331.03 | 327.09 | 328.29 | 2,452,119 | -1.16(-0.35%) |
Jun 05, 2024 | 329.48 | 331.27 | 326.70 | 329.45 | 2,615,983 | +1.88(+0.57%) |
Jun 04, 2024 | 328.71 | 330.33 | 324.50 | 327.57 | 3,705,685 | -3.79(-1.14%) |
Jun 03, 2024 | 340.87 | 341.40 | 325.75 | 331.36 | 3,878,325 | -7.16(-2.12%) |
May 31, 2024 | 339.34 | 340.88 | 335.06 | 338.52 | 8,322,465 | -0.73(-0.22%) |
May 30, 2024 | 338.47 | 344.55 | 338.47 | 339.25 | 2,745,920 | +1.14(+0.34%) |
May 29, 2024 | 345.00 | 345.31 | 337.72 | 338.11 | 3,038,553 | -8.36(-2.41%) |
May 28, 2024 | 348.00 | 349.23 | 344.40 | 346.47 | 2,264,008 | -2.43(-0.70%) |
May 24, 2024 | 352.64 | 353.91 | 346.68 | 348.90 | 2,636,535 | -1.80(-0.51%) |
May 23, 2024 | 360.40 | 361.34 | 348.79 | 350.70 | 2,748,982 | -5.24(-1.47%) |
May 22, 2024 | 358.50 | 359.20 | 352.56 | 355.94 | 2,104,290 | -3.13(-0.87%) |
May 21, 2024 | 362.26 | 363.24 | 357.50 | 359.07 | 1,840,804 | -3.68(-1.01%) |
May 20, 2024 | 356.40 | 364.43 | 354.77 | 362.75 | 2,247,867 | +6.48(+1.82%) |
May 17, 2024 | 352.97 | 356.41 | 351.56 | 356.27 | 2,110,175 | +5.55(+1.58%) |
May 16, 2024 | 356.75 | 358.77 | 349.61 | 350.72 | 2,830,399 | -9.32(-2.59%) |
May 15, 2024 | 361.47 | 363.31 | 358.12 | 360.04 | 1,912,959 | +1.86(+0.52%) |
May 14, 2024 | 357.72 | 360.61 | 357.03 | 358.18 | 1,563,437 | +1.50(+0.42%) |
May 13, 2024 | 354.80 | 358.55 | 354.37 | 356.68 | 2,050,598 | +1.89(+0.53%) |
May 10, 2024 | 355.00 | 357.51 | 353.52 | 354.79 | 2,210,789 | +3.01(+0.86%) |
May 09, 2024 | 345.92 | 352.88 | 345.43 | 351.78 | 3,208,576 | +7.28(+2.11%) |
May 08, 2024 | 340.00 | 346.27 | 338.74 | 344.50 | 2,260,484 | -0.50(-0.14%) |
May 07, 2024 | 344.47 | 348.54 | 343.39 | 345.00 | 1,965,710 | +2.90(+0.85%) |
May 06, 2024 | 340.87 | 342.55 | 339.70 | 342.10 | 1,653,703 | +5.35(+1.59%) |
May 03, 2024 | 338.09 | 341.61 | 334.98 | 336.75 | 1,983,089 | +1.31(+0.39%) |
May 02, 2024 | 333.52 | 336.16 | 329.25 | 335.44 | 2,507,664 | +4.37(+1.32%) |